Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 14.89 | 15.08 | 14.66 | 15.08 | 624,967 | +0.16(+1.07%) |
Mar 27, 2024 | 14.86 | 15.06 | 14.77 | 14.92 | 136,872 | +0.18(+1.22%) |
Mar 26, 2024 | 14.93 | 14.94 | 14.60 | 14.74 | 167,240 | -0.11(-0.74%) |
Mar 25, 2024 | 15.05 | 15.22 | 14.74 | 14.85 | 159,241 | -0.20(-1.33%) |
Mar 22, 2024 | 15.68 | 15.90 | 14.52 | 15.05 | 321,775 | -1.06(-6.58%) |
Mar 21, 2024 | 16.76 | 16.80 | 16.09 | 16.11 | 148,814 | -0.45(-2.72%) |
Mar 20, 2024 | 16.59 | 16.76 | 16.23 | 16.56 | 205,887 | -0.02(-0.12%) |
Mar 19, 2024 | 16.10 | 16.63 | 16.03 | 16.58 | 212,804 | +0.05(+0.30%) |
Mar 18, 2024 | 16.27 | 16.96 | 16.00 | 16.53 | 227,087 | +0.16(+0.98%) |
Mar 15, 2024 | 16.02 | 16.59 | 16.02 | 16.37 | 289,354 | +0.28(+1.74%) |
Mar 14, 2024 | 16.05 | 16.35 | 15.87 | 16.09 | 172,572 | +0.10(+0.63%) |
Mar 13, 2024 | 16.01 | 16.33 | 15.87 | 15.99 | 174,246 | +0.09(+0.57%) |
Mar 12, 2024 | 17.13 | 17.25 | 15.64 | 15.90 | 237,765 | -1.25(-7.29%) |
Mar 11, 2024 | 19.57 | 19.64 | 16.18 | 17.15 | 371,299 | -1.78(-9.40%) |
Mar 08, 2024 | 19.12 | 19.35 | 18.91 | 18.93 | 150,198 | +0.19(+1.01%) |
Mar 07, 2024 | 18.79 | 19.41 | 18.64 | 18.74 | 114,530 | -0.08(-0.43%) |
Mar 06, 2024 | 18.35 | 18.85 | 18.26 | 18.82 | 102,529 | +0.60(+3.29%) |
Mar 05, 2024 | 18.42 | 18.61 | 18.14 | 18.22 | 108,788 | -0.23(-1.25%) |
Mar 04, 2024 | 18.33 | 18.67 | 18.20 | 18.45 | 86,419 | +0.09(+0.49%) |
Mar 01, 2024 | 18.28 | 18.52 | 18.10 | 18.36 | 107,890 | +0.12(+0.66%) |
Feb 29, 2024 | 18.24 | 18.50 | 18.06 | 18.24 | 110,982 | +0.23(+1.28%) |
Feb 28, 2024 | 17.89 | 18.09 | 17.72 | 18.01 | 78,690 | +0.07(+0.39%) |
Feb 27, 2024 | 17.91 | 18.27 | 17.90 | 17.94 | 93,299 | +0.05(+0.28%) |
Feb 26, 2024 | 17.60 | 18.00 | 17.52 | 17.89 | 101,122 | +0.20(+1.13%) |
Feb 23, 2024 | 17.49 | 17.77 | 17.12 | 17.69 | 112,044 | +0.10(+0.57%) |
Feb 22, 2024 | 17.96 | 18.05 | 17.56 | 17.59 | 131,346 | -0.37(-2.06%) |
Feb 21, 2024 | 17.75 | 18.00 | 17.64 | 17.96 | 104,812 | +0.18(+1.01%) |
Feb 20, 2024 | 17.99 | 18.25 | 17.58 | 17.78 | 184,896 | -0.53(-2.89%) |
Feb 16, 2024 | 18.66 | 18.70 | 18.02 | 18.31 | 157,919 | -0.36(-1.90%) |
Feb 15, 2024 | 18.66 | 18.99 | 18.57 | 18.66 | 134,168 | +0.13(+0.70%) |
Feb 14, 2024 | 18.52 | 18.57 | 18.10 | 18.54 | 101,968 | +0.37(+2.03%) |
Feb 13, 2024 | 18.39 | 18.52 | 18.02 | 18.17 | 136,895 | -0.55(-2.93%) |
Feb 12, 2024 | 18.43 | 18.90 | 18.43 | 18.71 | 120,859 | +0.30(+1.62%) |
Feb 09, 2024 | 18.77 | 18.82 | 18.24 | 18.42 | 124,162 | -0.40(-2.12%) |
Feb 08, 2024 | 18.61 | 18.94 | 18.58 | 18.81 | 72,327 | +0.21(+1.12%) |
Feb 07, 2024 | 18.49 | 18.68 | 18.16 | 18.61 | 116,628 | +0.25(+1.36%) |
Feb 06, 2024 | 18.47 | 18.55 | 18.16 | 18.36 | 119,907 | -0.06(-0.32%) |
Feb 05, 2024 | 18.78 | 18.78 | 18.21 | 18.42 | 103,814 | -0.55(-2.89%) |
Feb 02, 2024 | 19.07 | 19.64 | 18.95 | 18.96 | 173,121 | -0.21(-1.09%) |
Feb 01, 2024 | 18.49 | 19.20 | 18.43 | 19.17 | 133,958 | +0.64(+3.44%) |
Jan 31, 2024 | 19.23 | 19.37 | 18.53 | 18.54 | 137,069 | -0.67(-3.48%) |
Jan 30, 2024 | 19.60 | 19.60 | 18.90 | 19.20 | 104,265 | -0.43(-2.18%) |
Jan 29, 2024 | 19.47 | 19.72 | 19.20 | 19.63 | 111,579 | +0.24(+1.23%) |
Jan 26, 2024 | 19.96 | 20.08 | 19.19 | 19.39 | 134,830 | -0.47(-2.36%) |
Jan 25, 2024 | 19.47 | 19.90 | 19.34 | 19.86 | 140,658 | +0.60(+3.10%) |
Jan 24, 2024 | 19.89 | 20.17 | 19.25 | 19.26 | 155,216 | -0.31(-1.58%) |
Jan 23, 2024 | 20.02 | 20.24 | 19.57 | 19.57 | 132,657 | -0.60(-2.96%) |
Jan 22, 2024 | 19.36 | 20.26 | 19.27 | 20.17 | 207,872 | +0.76(+3.90%) |
Jan 19, 2024 | 20.06 | 20.07 | 19.17 | 19.41 | 182,210 | -0.65(-3.23%) |
Jan 18, 2024 | 19.99 | 20.08 | 19.46 | 20.06 | 207,874 | +0.09(+0.45%) |
Jan 17, 2024 | 20.45 | 20.69 | 19.79 | 19.97 | 224,620 | -0.74(-3.56%) |
Jan 16, 2024 | 21.71 | 21.76 | 20.66 | 20.71 | 367,401 | -1.13(-5.16%) |
Jan 12, 2024 | 23.10 | 23.14 | 21.65 | 21.83 | 323,878 | -1.36(-5.88%) |
Jan 11, 2024 | 23.53 | 23.80 | 23.11 | 23.20 | 271,662 | -0.43(-1.81%) |
Jan 10, 2024 | 25.00 | 25.00 | 22.68 | 23.63 | 536,779 | -1.87(-7.34%) |
Jan 09, 2024 | 26.88 | 26.88 | 25.11 | 25.50 | 292,419 | -1.69(-6.23%) |
Jan 08, 2024 | 26.96 | 27.58 | 26.70 | 27.19 | 208,072 | +0.29(+1.07%) |
Jan 05, 2024 | 29.02 | 29.06 | 26.68 | 26.90 | 310,911 | -2.19(-7.53%) |
Jan 04, 2024 | 28.14 | 29.44 | 28.14 | 29.09 | 172,736 | +1.07(+3.80%) |
Jan 03, 2024 | 28.32 | 28.58 | 27.72 | 28.03 | 180,823 | -0.28(-0.99%) |